艾可蓝(300816)股票行情
艾可蓝(300816)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-07 | 26.50 | 24.40 | -6.10 | -20.00% | 24.40 | 28.40 | 50757 | 13067.17 | 10.49% | 0.00 |
| 2025-04-03 | 31.49 | 30.50 | -1.06 | -3.36% | 29.84 | 31.49 | 41906 | 12835.92 | 8.66% | 0.00 |
| 2025-04-02 | 31.74 | 31.56 | 0.17 | 0.54% | 31.31 | 32.30 | 30300 | 9625.19 | 6.26% | 0.00 |
| 2025-04-01 | 32.00 | 31.39 | -0.19 | -0.60% | 31.38 | 32.78 | 40667 | 13022.05 | 8.41% | 1.00 |
| 2025-03-31 | 32.44 | 31.58 | -0.88 | -2.71% | 30.51 | 32.47 | 54373 | 16943.55 | 11.24% | 0.00 |
| 2025-03-28 | 32.62 | 32.46 | -0.83 | -2.49% | 32.30 | 34.41 | 48008 | 15997.14 | 9.93% | 0.00 |
| 2025-03-27 | 34.78 | 33.29 | -1.84 | -5.24% | 32.51 | 36.50 | 68520 | 23318.30 | 14.17% | 0.00 |
| 2025-03-26 | 35.50 | 35.13 | 0.47 | 1.36% | 34.15 | 36.37 | 63358 | 22261.71 | 13.10% | 0.00 |
| 2025-03-25 | 38.61 | 34.66 | -4.34 | -11.13% | 34.00 | 38.61 | 92351 | 33808.58 | 19.09% | 0.00 |
| 2025-03-24 | 36.00 | 39.00 | 2.21 | 6.01% | 35.31 | 40.00 | 117591 | 45162.69 | 24.31% | 0.00 |
| 2025-03-21 | 34.11 | 36.79 | 2.33 | 6.76% | 33.51 | 40.30 | 131280 | 48066.86 | 27.14% | 5.00 |
| 2025-03-20 | 32.80 | 34.46 | 1.89 | 5.80% | 31.86 | 34.46 | 84181 | 28376.07 | 17.40% | 0.00 |
| 2025-03-19 | 32.50 | 32.57 | 0.23 | 0.71% | 32.08 | 33.30 | 37703 | 12291.45 | 7.80% | 0.00 |
| 2025-03-18 | 32.80 | 32.34 | -0.06 | -0.19% | 32.06 | 32.80 | 23246 | 7505.85 | 4.81% | 0.00 |
| 2025-03-17 | 32.64 | 32.40 | -0.03 | -0.09% | 31.99 | 32.67 | 26120 | 8429.90 | 5.40% | 0.00 |
| 2025-03-14 | 31.80 | 32.43 | 0.63 | 1.98% | 31.40 | 32.48 | 31763 | 10187.63 | 6.57% | 0.00 |
| 2025-03-13 | 33.16 | 31.80 | -1.15 | -3.49% | 31.52 | 33.35 | 42938 | 13800.82 | 8.88% | 1.00 |
| 2025-03-12 | 32.06 | 32.95 | 1.05 | 3.29% | 32.06 | 33.10 | 51251 | 16733.89 | 10.60% | 4.00 |
| 2025-03-11 | 33.08 | 31.90 | -2.17 | -6.37% | 31.63 | 33.09 | 61477 | 19808.86 | 12.71% | 0.00 |
| 2025-03-10 | 37.00 | 34.07 | -1.44 | -4.06% | 33.98 | 38.05 | 85061 | 30409.15 | 17.59% | 3.00 |
| 2025-03-07 | 34.00 | 35.51 | 2.13 | 6.38% | 33.41 | 35.88 | 104256 | 36379.06 | 21.56% | 0.00 |
| 2025-03-06 | 32.78 | 33.38 | 0.79 | 2.42% | 32.50 | 33.70 | 67944 | 22528.71 | 14.05% | 0.00 |
| 2025-03-05 | 32.15 | 32.59 | 0.23 | 0.71% | 31.65 | 32.63 | 33426 | 10745.11 | 6.91% | 0.00 |
| 2025-03-04 | 32.08 | 32.36 | 0.45 | 1.41% | 31.72 | 32.39 | 30532 | 9808.45 | 6.31% | 0.00 |
| 2025-03-03 | 31.70 | 31.91 | 0.40 | 1.27% | 31.20 | 32.45 | 33717 | 10759.81 | 6.97% | 0.00 |
| 2025-02-28 | 33.16 | 31.51 | -1.68 | -5.06% | 31.35 | 33.48 | 40076 | 12902.51 | 8.29% | 26.00 |
| 2025-02-27 | 33.58 | 33.19 | -0.52 | -1.54% | 32.40 | 33.71 | 46776 | 15411.45 | 9.67% | 0.00 |
| 2025-02-26 | 33.87 | 33.71 | 0.41 | 1.23% | 33.21 | 33.90 | 44099 | 14806.06 | 9.12% | 0.00 |
| 2025-02-25 | 33.38 | 33.30 | -0.71 | -2.09% | 33.05 | 33.94 | 48605 | 16297.76 | 10.05% | 0.00 |
| 2025-02-24 | 34.65 | 34.01 | -0.99 | -2.83% | 33.50 | 35.09 | 67929 | 23251.08 | 14.04% | 2589.00 |
| 2025-02-21 | 34.77 | 35.00 | 0.10 | 0.29% | 33.65 | 35.20 | 90444 | 31083.51 | 18.70% | 5.00 |
| 2025-02-20 | 35.20 | 34.90 | -2.10 | -5.68% | 34.50 | 36.44 | 105419 | 36857.22 | 21.80% | 0.00 |
| 2025-02-19 | 34.56 | 37.00 | 2.45 | 7.09% | 34.56 | 37.38 | 128647 | 46700.16 | 26.60% | 11.00 |
| 2025-02-18 | 35.60 | 34.55 | -3.66 | -9.58% | 34.20 | 37.00 | 121849 | 43062.53 | 25.19% | 0.00 |
| 2025-02-17 | 44.98 | 38.21 | 0.22 | 0.58% | 36.70 | 44.98 | 230102 | 93840.59 | 47.57% | 0.00 |
| 2025-02-14 | 32.90 | 37.99 | 6.33 | 19.99% | 32.87 | 37.99 | 121198 | 43052.53 | 25.06% | 20.00 |
| 2025-02-13 | 26.84 | 31.66 | 5.28 | 20.02% | 26.39 | 31.66 | 111467 | 32311.28 | 23.05% | 0.00 |
| 2025-02-12 | 26.20 | 26.38 | -0.46 | -1.71% | 25.54 | 26.55 | 48720 | 12693.80 | 10.07% | 0.00 |
| 2025-02-11 | 25.03 | 26.84 | 1.55 | 6.13% | 25.03 | 27.22 | 63069 | 16558.48 | 13.04% | 0.00 |
| 2025-02-10 | 25.00 | 25.29 | 0.61 | 2.47% | 24.66 | 25.29 | 20819 | 5201.79 | 4.30% | 0.00 |
| 2025-02-07 | 25.00 | 24.68 | -0.16 | -0.64% | 24.46 | 25.01 | 19411 | 4797.90 | 4.01% | 0.00 |
| 2025-02-06 | 24.31 | 24.84 | 0.29 | 1.18% | 24.31 | 24.98 | 20904 | 5179.47 | 4.32% | 0.00 |
| 2025-02-05 | 23.91 | 24.55 | 0.75 | 3.15% | 23.60 | 24.71 | 17620 | 4273.47 | 3.64% | 0.00 |
| 2025-01-27 | 24.10 | 23.80 | -0.37 | -1.53% | 23.63 | 24.38 | 21655 | 5196.44 | 4.48% | 0.00 |
| 2025-01-24 | 24.34 | 24.17 | -0.16 | -0.66% | 23.71 | 24.64 | 13943 | 3348.24 | 2.88% | 0.00 |
| 2025-01-23 | 24.26 | 24.33 | 0.20 | 0.83% | 24.02 | 24.74 | 15898 | 3875.98 | 3.29% | 10.00 |
| 2025-01-22 | 23.97 | 24.13 | 0.12 | 0.50% | 23.61 | 24.42 | 16722 | 4009.83 | 3.46% | 0.00 |
| 2025-01-21 | 23.99 | 24.01 | 0.35 | 1.48% | 23.35 | 24.43 | 21999 | 5237.52 | 4.55% | 0.00 |
| 2025-01-20 | 22.85 | 23.66 | 0.87 | 3.82% | 22.66 | 23.73 | 16723 | 3914.48 | 3.46% | 0.00 |
| 2025-01-17 | 22.51 | 22.79 | 0.10 | 0.44% | 22.30 | 22.95 | 10637 | 2400.29 | 2.20% | 0.00 |
| 2025-01-16 | 22.60 | 22.69 | 0.26 | 1.16% | 22.50 | 23.48 | 18777 | 4299.81 | 3.88% | 0.00 |
| 2025-01-15 | 22.88 | 22.43 | -0.12 | -0.53% | 22.30 | 22.91 | 11188 | 2527.20 | 2.31% | 30.00 |
| 2025-01-14 | 21.20 | 22.55 | 1.43 | 6.77% | 21.12 | 22.55 | 18661 | 4117.54 | 3.86% | 0.00 |
| 2025-01-13 | 20.78 | 21.12 | 0.00 | 0.00% | 20.10 | 21.38 | 14954 | 3109.96 | 3.09% | 0.00 |
| 2025-01-10 | 21.97 | 21.12 | -0.82 | -3.74% | 21.06 | 22.38 | 13843 | 3006.78 | 2.86% | 0.00 |
| 2025-01-09 | 22.21 | 22.00 | -0.43 | -1.92% | 21.92 | 22.61 | 12152 | 2697.48 | 2.51% | 0.00 |
| 2025-01-08 | 22.67 | 22.43 | -0.44 | -1.92% | 21.72 | 22.84 | 18525 | 4110.07 | 3.83% | 11.00 |
| 2025-01-07 | 21.82 | 22.87 | 0.83 | 3.77% | 21.82 | 22.90 | 16212 | 3650.95 | 3.35% | 0.00 |
| 2025-01-06 | 23.19 | 22.04 | -0.86 | -3.76% | 21.56 | 23.19 | 20375 | 4553.12 | 4.21% | 0.00 |
| 2025-01-03 | 24.94 | 22.90 | -1.88 | -7.59% | 22.80 | 25.26 | 26126 | 6189.37 | 5.40% | 0.00 |
| 2025-01-02 | 26.00 | 24.78 | -0.87 | -3.39% | 24.49 | 26.02 | 25293 | 6366.70 | 5.23% | 0.00 |
| 2024-12-31 | 25.25 | 25.65 | 0.39 | 1.54% | 24.80 | 26.28 | 45834 | 11810.20 | 9.48% | 0.00 |
| 2024-12-30 | 24.75 | 25.26 | 1.19 | 4.94% | 23.82 | 26.35 | 34726 | 8720.50 | 7.18% | 0.00 |
| 2024-12-27 | 24.00 | 24.07 | 0.49 | 2.08% | 23.47 | 24.48 | 14384 | 3475.80 | 2.97% | 8.00 |
| 2024-12-26 | 23.20 | 23.58 | 0.38 | 1.64% | 23.12 | 23.85 | 11981 | 2830.66 | 2.48% | 0.00 |
| 2024-12-25 | 23.86 | 23.20 | -0.79 | -3.29% | 22.61 | 24.07 | 19057 | 4426.60 | 3.94% | 0.00 |
| 2024-12-24 | 24.01 | 23.99 | 0.11 | 0.46% | 23.55 | 24.46 | 13062 | 3122.64 | 2.70% | 0.00 |
| 2024-12-23 | 25.20 | 23.88 | -1.29 | -5.13% | 23.58 | 25.66 | 23552 | 5755.06 | 4.87% | 0.00 |
| 2024-12-20 | 24.66 | 25.17 | 0.68 | 2.78% | 24.52 | 25.54 | 18788 | 4732.14 | 3.88% | 0.00 |
| 2024-12-19 | 24.68 | 24.49 | -0.41 | -1.65% | 24.11 | 24.81 | 16736 | 4087.65 | 3.46% | 0.00 |
| 2024-12-18 | 25.20 | 24.90 | -0.61 | -2.39% | 24.47 | 25.52 | 22154 | 5525.70 | 4.58% | 0.00 |
| 2024-12-17 | 26.67 | 25.51 | -1.30 | -4.85% | 25.35 | 27.20 | 40434 | 10596.64 | 8.36% | 0.00 |
| 2024-12-16 | 25.69 | 26.81 | 1.31 | 5.14% | 25.68 | 27.50 | 45484 | 12135.49 | 9.40% | 0.00 |
| 2024-12-13 | 25.50 | 25.50 | 0.14 | 0.55% | 25.30 | 26.21 | 26793 | 6893.12 | 5.54% | 0.00 |
| 2024-12-12 | 25.28 | 25.36 | 0.11 | 0.44% | 25.10 | 25.43 | 10968 | 2769.35 | 2.27% | 0.00 |
| 2024-12-11 | 25.30 | 25.25 | 0.02 | 0.08% | 25.03 | 25.50 | 16095 | 4057.76 | 3.33% | 0.00 |
| 2024-12-10 | 26.29 | 25.23 | -0.22 | -0.86% | 25.21 | 26.29 | 19644 | 5014.92 | 4.06% | 0.00 |
| 2024-12-09 | 25.12 | 25.45 | 0.31 | 1.23% | 25.02 | 25.66 | 17391 | 4418.03 | 3.60% | 0.00 |
| 2024-12-06 | 25.34 | 25.14 | -0.20 | -0.79% | 24.81 | 25.44 | 16020 | 4011.22 | 3.31% | 0.00 |
| 2024-12-05 | 25.00 | 25.34 | 0.34 | 1.36% | 25.00 | 25.49 | 17568 | 4445.50 | 3.63% | 0.00 |
深证大盘股票行情在线 K线走势图
